Macrolink Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.820	1.860	1.740	1.800	1.800	27,461,304
2024-01-19	1.760	1.830	1.750	1.820	1.820	25,282,204
2024-01-18	1.750	1.780	1.700	1.770	1.770	25,373,900
2024-01-17	1.860	1.860	1.780	1.780	1.780	30,742,100
2024-01-16	1.880	1.910	1.840	1.870	1.870	26,742,687
2024-01-15	1.860	1.910	1.850	1.890	1.890	20,843,608
2024-01-12	1.880	1.890	1.850	1.860	1.860	17,475,108
2024-01-11	1.910	1.930	1.870	1.880	1.880	32,133,800
2024-01-10	1.830	1.920	1.820	1.920	1.920	46,593,608
2024-01-09	1.830	1.840	1.810	1.830	1.830	15,952,300
2024-01-08	1.820	1.850	1.820	1.840	1.840	17,341,900
2024-01-05	1.860	1.880	1.820	1.830	1.830	24,274,420
2024-01-04	1.800	1.880	1.800	1.860	1.860	34,990,961
2024-01-03	1.810	1.850	1.780	1.810	1.810	26,352,632
2024-01-02	1.810	1.850	1.800	1.800	1.800	45,992,089
2023-12-29	1.890	1.920	1.850	1.890	1.890	42,305,740
2023-12-28	1.820	1.920	1.780	1.900	1.900	52,290,208
2023-12-27	1.790	1.830	1.760	1.830	1.830	37,942,325
2023-12-26	1.700	1.770	1.700	1.740	1.740	32,053,889
2023-12-25	1.690	1.690	1.690	1.690	1.690	0
2023-12-22	1.710	1.710	1.670	1.690	1.690	22,824,767
2023-12-21	1.720	1.730	1.680	1.710	1.710	26,212,000
2023-12-20	1.790	1.790	1.730	1.740	1.740	34,557,280
2023-12-19	1.710	1.820	1.670	1.780	1.780	52,976,659
2023-12-18	1.810	1.820	1.750	1.750	1.750	50,061,242
2023-12-15	1.770	1.840	1.740	1.840	1.840	53,109,468
2023-12-14	1.710	1.780	1.700	1.750	1.750	35,688,101
2023-12-13	1.710	1.750	1.680	1.710	1.710	25,523,541
2023-12-12	1.670	1.720	1.670	1.710	1.710	30,186,907
2023-12-11	1.650	1.680	1.640	1.670	1.670	15,191,850
2023-12-08	1.650	1.670	1.640	1.660	1.660	11,788,200
2023-12-07	1.660	1.660	1.640	1.650	1.650	12,336,640
2023-12-06	1.660	1.680	1.650	1.670	1.670	11,378,700
2023-12-05	1.700	1.700	1.650	1.670	1.670	18,327,032
2023-12-04	1.690	1.720	1.680	1.700	1.700	20,718,436
2023-12-01	1.640	1.700	1.630	1.680	1.680	24,345,935
2023-11-30	1.640	1.670	1.630	1.650	1.650	18,203,356
2023-11-29	1.630	1.640	1.610	1.640	1.640	16,948,940
2023-11-28	1.630	1.660	1.620	1.650	1.650	16,154,000
2023-11-27	1.650	1.650	1.620	1.630	1.630	14,714,600
2023-11-24	1.650	1.680	1.640	1.650	1.650	25,421,382
2023-11-23	1.630	1.680	1.620	1.660	1.660	22,357,537
2023-11-22	1.650	1.670	1.620	1.620	1.620	24,197,956
2023-11-21	1.680	1.700	1.660	1.670	1.670	21,776,104
2023-11-20	1.660	1.690	1.650	1.680	1.680	24,358,238
2023-11-17	1.650	1.680	1.630	1.650	1.650	23,426,607
2023-11-16	1.660	1.670	1.600	1.640	1.640	33,087,069
2023-11-15	1.790	1.790	1.660	1.660	1.660	59,382,825
2023-11-14	1.700	1.760	1.690	1.740	1.740	22,493,065
2023-11-13	1.670	1.720	1.650	1.700	1.700	27,749,565
2023-11-10	1.640	1.730	1.640	1.710	1.710	34,167,430
2023-11-09	1.670	1.690	1.640	1.650	1.650	32,818,886
2023-11-08	1.600	1.650	1.600	1.630	1.630	20,215,365
2023-11-07	1.570	1.620	1.570	1.610	1.610	15,771,638
2023-11-06	1.620	1.620	1.560	1.580	1.580	20,673,000
2023-11-03	1.610	1.620	1.590	1.620	1.620	10,968,200
2023-11-02	1.580	1.620	1.570	1.600	1.600	15,977,700
2023-11-01	1.590	1.630	1.570	1.590	1.590	18,030,240
2023-10-31	1.510	1.610	1.500	1.580	1.580	26,078,280
2023-10-30	1.520	1.540	1.510	1.530	1.530	8,950,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.